KOSDAQ - Delayed Quote KRW
Access Bio, Inc. (950130.KQ)
5,130.00
+80.00
+(1.58%)
At close: 3:30:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 5,030.00 | 5,160.00 | 4,995.00 | 5,130.00 | 5,130.00 | 110,332 |
| May 14, 2025 | 5,050.00 | 5,080.00 | 4,955.00 | 5,050.00 | 5,050.00 | 76,854 |
| May 13, 2025 | 4,830.00 | 5,000.00 | 4,830.00 | 5,000.00 | 5,000.00 | 88,114 |
| May 12, 2025 | 4,790.00 | 4,840.00 | 4,720.00 | 4,825.00 | 4,825.00 | 41,892 |
| May 9, 2025 | 4,850.00 | 4,865.00 | 4,770.00 | 4,790.00 | 4,790.00 | 43,967 |
| May 8, 2025 | 4,865.00 | 4,955.00 | 4,825.00 | 4,825.00 | 4,825.00 | 43,169 |
| May 7, 2025 | 4,950.00 | 5,000.00 | 4,865.00 | 4,875.00 | 4,875.00 | 62,583 |
| May 2, 2025 | 4,995.00 | 5,010.00 | 4,950.00 | 4,985.00 | 4,985.00 | 35,268 |
| Apr 30, 2025 | 5,060.00 | 5,080.00 | 4,955.00 | 5,000.00 | 5,000.00 | 49,940 |
| Apr 29, 2025 | 5,020.00 | 5,080.00 | 5,010.00 | 5,060.00 | 5,060.00 | 31,028 |
| Apr 28, 2025 | 5,050.00 | 5,055.00 | 4,965.00 | 5,030.00 | 5,030.00 | 43,932 |
| Apr 25, 2025 | 5,120.00 | 5,130.00 | 5,020.00 | 5,030.00 | 5,030.00 | 50,700 |
| Apr 24, 2025 | 5,070.00 | 5,130.00 | 5,050.00 | 5,110.00 | 5,110.00 | 55,218 |
| Apr 23, 2025 | 5,070.00 | 5,080.00 | 4,990.00 | 5,060.00 | 5,060.00 | 53,859 |
| Apr 22, 2025 | 4,980.00 | 5,040.00 | 4,950.00 | 5,040.00 | 5,040.00 | 88,273 |
| Apr 21, 2025 | 4,965.00 | 5,010.00 | 4,920.00 | 4,985.00 | 4,985.00 | 47,123 |
| Apr 18, 2025 | 4,890.00 | 4,965.00 | 4,825.00 | 4,960.00 | 4,960.00 | 46,183 |
| Apr 17, 2025 | 4,710.00 | 4,900.00 | 4,710.00 | 4,890.00 | 4,890.00 | 39,503 |
| Apr 16, 2025 | 4,885.00 | 4,910.00 | 4,790.00 | 4,790.00 | 4,790.00 | 47,573 |
| Apr 15, 2025 | 4,860.00 | 4,900.00 | 4,820.00 | 4,885.00 | 4,885.00 | 31,231 |
| Apr 14, 2025 | 4,760.00 | 4,920.00 | 4,680.00 | 4,860.00 | 4,860.00 | 55,092 |
| Apr 11, 2025 | 4,590.00 | 4,780.00 | 4,580.00 | 4,760.00 | 4,760.00 | 48,814 |
| Apr 10, 2025 | 4,545.00 | 4,690.00 | 4,535.00 | 4,645.00 | 4,645.00 | 72,074 |
| Apr 9, 2025 | 4,580.00 | 4,635.00 | 4,445.00 | 4,445.00 | 4,445.00 | 69,716 |
| Apr 8, 2025 | 4,520.00 | 4,680.00 | 4,520.00 | 4,650.00 | 4,650.00 | 109,944 |
| Apr 7, 2025 | 4,500.00 | 4,570.00 | 4,380.00 | 4,505.00 | 4,505.00 | 133,493 |
| Apr 4, 2025 | 4,440.00 | 4,615.00 | 4,405.00 | 4,590.00 | 4,590.00 | 82,524 |
| Apr 3, 2025 | 4,515.00 | 4,570.00 | 4,460.00 | 4,485.00 | 4,485.00 | 52,085 |
| Apr 2, 2025 | 4,655.00 | 4,680.00 | 4,445.00 | 4,545.00 | 4,545.00 | 75,974 |
| Apr 1, 2025 | 4,600.00 | 4,740.00 | 4,600.00 | 4,675.00 | 4,675.00 | 66,699 |
| Mar 31, 2025 | 4,780.00 | 4,780.00 | 4,595.00 | 4,600.00 | 4,600.00 | 105,210 |
| Mar 28, 2025 | 4,930.00 | 4,930.00 | 4,755.00 | 4,780.00 | 4,780.00 | 103,630 |
| Mar 27, 2025 | 4,965.00 | 5,010.00 | 4,900.00 | 4,905.00 | 4,905.00 | 46,230 |
| Mar 26, 2025 | 4,960.00 | 5,120.00 | 4,950.00 | 5,000.00 | 5,000.00 | 71,507 |
| Mar 25, 2025 | 4,950.00 | 5,010.00 | 4,840.00 | 4,950.00 | 4,950.00 | 118,060 |
| Mar 24, 2025 | 4,950.00 | 5,030.00 | 4,940.00 | 4,940.00 | 4,940.00 | 82,574 |
| Mar 21, 2025 | 5,080.00 | 5,110.00 | 4,995.00 | 4,995.00 | 4,995.00 | 63,498 |
| Mar 20, 2025 | 5,120.00 | 5,170.00 | 5,060.00 | 5,070.00 | 5,070.00 | 48,830 |
| Mar 19, 2025 | 5,100.00 | 5,140.00 | 5,080.00 | 5,100.00 | 5,100.00 | 38,866 |
| Mar 18, 2025 | 5,090.00 | 5,160.00 | 5,060.00 | 5,100.00 | 5,100.00 | 38,413 |
| Mar 17, 2025 | 5,110.00 | 5,180.00 | 5,050.00 | 5,100.00 | 5,100.00 | 28,270 |
| Mar 14, 2025 | 5,070.00 | 5,170.00 | 5,070.00 | 5,110.00 | 5,110.00 | 41,632 |
| Mar 13, 2025 | 5,120.00 | 5,260.00 | 5,100.00 | 5,100.00 | 5,100.00 | 50,136 |
| Mar 12, 2025 | 5,160.00 | 5,180.00 | 5,080.00 | 5,100.00 | 5,100.00 | 67,407 |
| Mar 11, 2025 | 5,090.00 | 5,180.00 | 4,990.00 | 5,100.00 | 5,100.00 | 148,142 |
| Mar 10, 2025 | 5,280.00 | 5,330.00 | 5,180.00 | 5,200.00 | 5,200.00 | 72,254 |
| Mar 7, 2025 | 5,340.00 | 5,390.00 | 5,280.00 | 5,290.00 | 5,290.00 | 63,491 |
| Mar 6, 2025 | 5,380.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | 61,894 |
| Mar 5, 2025 | 5,340.00 | 5,520.00 | 5,340.00 | 5,380.00 | 5,380.00 | 72,200 |
| Mar 4, 2025 | 5,400.00 | 5,490.00 | 5,330.00 | 5,340.00 | 5,340.00 | 130,779 |
| Feb 28, 2025 | 5,500.00 | 5,810.00 | 5,420.00 | 5,520.00 | 5,520.00 | 420,683 |
| Feb 27, 2025 | 5,510.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,490.00 | 83,326 |
| Feb 26, 2025 | 5,400.00 | 5,600.00 | 5,340.00 | 5,510.00 | 5,510.00 | 153,967 |
| Feb 25, 2025 | 5,480.00 | 5,670.00 | 5,340.00 | 5,380.00 | 5,380.00 | 212,852 |
| Feb 24, 2025 | 5,830.00 | 5,870.00 | 5,530.00 | 5,530.00 | 5,530.00 | 805,779 |
| Feb 21, 2025 | 5,380.00 | 5,420.00 | 5,330.00 | 5,360.00 | 5,360.00 | 69,727 |
| Feb 20, 2025 | 5,340.00 | 5,400.00 | 5,320.00 | 5,370.00 | 5,370.00 | 85,696 |
| Feb 19, 2025 | 5,270.00 | 5,350.00 | 5,250.00 | 5,340.00 | 5,340.00 | 77,326 |
| Feb 18, 2025 | 5,280.00 | 5,390.00 | 5,240.00 | 5,290.00 | 5,290.00 | 85,656 |
| Feb 17, 2025 | 5,280.00 | 5,330.00 | 5,230.00 | 5,310.00 | 5,310.00 | 69,214 |
| Feb 14, 2025 | 5,300.00 | 5,360.00 | 5,240.00 | 5,280.00 | 5,280.00 | 95,476 |
| Feb 13, 2025 | 5,320.00 | 5,390.00 | 5,270.00 | 5,280.00 | 5,280.00 | 106,372 |
| Feb 12, 2025 | 5,460.00 | 5,480.00 | 5,320.00 | 5,320.00 | 5,320.00 | 125,968 |
| Feb 11, 2025 | 5,450.00 | 5,530.00 | 5,400.00 | 5,490.00 | 5,490.00 | 65,648 |
| Feb 10, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,430.00 | 5,430.00 | 143,806 |
| Feb 7, 2025 | 5,760.00 | 5,770.00 | 5,560.00 | 5,560.00 | 5,560.00 | 100,064 |
| Feb 6, 2025 | 5,810.00 | 6,060.00 | 5,760.00 | 5,760.00 | 5,760.00 | 204,044 |
| Feb 5, 2025 | 5,710.00 | 5,820.00 | 5,680.00 | 5,800.00 | 5,800.00 | 79,389 |
| Feb 4, 2025 | 5,640.00 | 6,080.00 | 5,490.00 | 5,700.00 | 5,700.00 | 416,965 |
| Feb 3, 2025 | 5,430.00 | 5,560.00 | 5,350.00 | 5,410.00 | 5,410.00 | 159,996 |
| Jan 31, 2025 | 5,700.00 | 5,700.00 | 5,520.00 | 5,560.00 | 5,560.00 | 69,913 |
| Jan 24, 2025 | 5,650.00 | 5,730.00 | 5,600.00 | 5,640.00 | 5,640.00 | 103,158 |
| Jan 23, 2025 | 5,880.00 | 5,930.00 | 5,550.00 | 5,600.00 | 5,600.00 | 186,303 |
| Jan 22, 2025 | 6,050.00 | 6,050.00 | 5,860.00 | 5,880.00 | 5,880.00 | 143,483 |
| Jan 21, 2025 | 5,980.00 | 6,040.00 | 5,910.00 | 6,040.00 | 6,040.00 | 81,910 |
| Jan 20, 2025 | 6,200.00 | 6,210.00 | 5,950.00 | 6,000.00 | 6,000.00 | 173,502 |
| Jan 17, 2025 | 5,900.00 | 6,180.00 | 5,860.00 | 6,150.00 | 6,150.00 | 278,214 |
| Jan 16, 2025 | 5,850.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,910.00 | 157,074 |
| Jan 15, 2025 | 5,960.00 | 5,980.00 | 5,800.00 | 5,820.00 | 5,820.00 | 187,209 |
| Jan 14, 2025 | 5,920.00 | 6,110.00 | 5,710.00 | 5,960.00 | 5,960.00 | 618,291 |
| Jan 13, 2025 | 6,260.00 | 6,400.00 | 5,890.00 | 5,940.00 | 5,940.00 | 472,115 |
| Jan 10, 2025 | 6,610.00 | 6,630.00 | 6,210.00 | 6,350.00 | 6,350.00 | 425,174 |
| Jan 9, 2025 | 6,800.00 | 7,170.00 | 6,570.00 | 6,620.00 | 6,620.00 | 1,478,483 |
| Jan 8, 2025 | 6,850.00 | 6,950.00 | 6,420.00 | 6,590.00 | 6,590.00 | 1,408,307 |
| Jan 7, 2025 | 6,520.00 | 6,610.00 | 6,280.00 | 6,580.00 | 6,580.00 | 861,613 |
| Jan 6, 2025 | 5,690.00 | 6,840.00 | 5,650.00 | 6,650.00 | 6,650.00 | 5,161,897 |
| Jan 3, 2025 | 5,650.00 | 6,210.00 | 5,490.00 | 5,510.00 | 5,510.00 | 1,546,191 |
| Jan 2, 2025 | 5,190.00 | 5,550.00 | 5,150.00 | 5,420.00 | 5,420.00 | 209,411 |
| Dec 30, 2024 | 5,080.00 | 5,240.00 | 4,985.00 | 5,190.00 | 5,190.00 | 111,530 |
| Dec 27, 2024 | 5,100.00 | 5,130.00 | 4,980.00 | 5,060.00 | 5,060.00 | 85,602 |
| Dec 26, 2024 | 5,160.00 | 5,220.00 | 5,040.00 | 5,130.00 | 5,130.00 | 78,904 |
| Dec 24, 2024 | 5,240.00 | 5,270.00 | 5,150.00 | 5,150.00 | 5,150.00 | 38,148 |
| Dec 23, 2024 | 5,150.00 | 5,260.00 | 5,150.00 | 5,200.00 | 5,200.00 | 74,351 |
| Dec 20, 2024 | 5,400.00 | 5,400.00 | 5,150.00 | 5,180.00 | 5,180.00 | 70,739 |
| Dec 19, 2024 | 5,440.00 | 5,450.00 | 5,330.00 | 5,330.00 | 5,330.00 | 59,771 |
| Dec 18, 2024 | 5,480.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,510.00 | 64,775 |
| Dec 17, 2024 | 5,600.00 | 5,600.00 | 5,480.00 | 5,500.00 | 5,500.00 | 62,025 |
| Dec 16, 2024 | 5,530.00 | 5,590.00 | 5,520.00 | 5,540.00 | 5,540.00 | 48,465 |
| Dec 13, 2024 | 5,390.00 | 5,570.00 | 5,390.00 | 5,520.00 | 5,520.00 | 57,051 |
| Dec 12, 2024 | 5,530.00 | 5,570.00 | 5,370.00 | 5,450.00 | 5,450.00 | 71,797 |
| Dec 11, 2024 | 5,310.00 | 5,560.00 | 5,310.00 | 5,530.00 | 5,530.00 | 103,335 |
| Dec 10, 2024 | 4,920.00 | 5,370.00 | 4,920.00 | 5,340.00 | 5,340.00 | 163,969 |
| Dec 9, 2024 | 5,010.00 | 5,110.00 | 4,950.00 | 4,950.00 | 4,950.00 | 264,439 |
| Dec 6, 2024 | 5,330.00 | 5,330.00 | 5,050.00 | 5,260.00 | 5,260.00 | 191,244 |
| Dec 5, 2024 | 5,390.00 | 5,420.00 | 5,250.00 | 5,270.00 | 5,270.00 | 98,708 |
| Dec 4, 2024 | 5,380.00 | 5,530.00 | 5,300.00 | 5,390.00 | 5,390.00 | 105,579 |
| Dec 3, 2024 | 5,300.00 | 5,590.00 | 5,300.00 | 5,570.00 | 5,570.00 | 76,616 |
| Dec 2, 2024 | 5,540.00 | 5,590.00 | 5,360.00 | 5,360.00 | 5,360.00 | 89,708 |
| Nov 29, 2024 | 5,720.00 | 5,760.00 | 5,500.00 | 5,540.00 | 5,540.00 | 143,508 |
| Nov 28, 2024 | 5,680.00 | 5,940.00 | 5,680.00 | 5,710.00 | 5,710.00 | 89,686 |
| Nov 27, 2024 | 5,710.00 | 5,770.00 | 5,620.00 | 5,640.00 | 5,640.00 | 43,783 |
| Nov 26, 2024 | 5,710.00 | 5,800.00 | 5,690.00 | 5,750.00 | 5,750.00 | 49,637 |
| Nov 25, 2024 | 5,550.00 | 5,780.00 | 5,470.00 | 5,780.00 | 5,780.00 | 76,374 |
| Nov 22, 2024 | 5,470.00 | 5,680.00 | 5,470.00 | 5,570.00 | 5,570.00 | 59,419 |
| Nov 21, 2024 | 5,530.00 | 5,640.00 | 5,520.00 | 5,570.00 | 5,570.00 | 57,115 |
| Nov 20, 2024 | 5,580.00 | 5,660.00 | 5,540.00 | 5,580.00 | 5,580.00 | 46,996 |
| Nov 19, 2024 | 5,620.00 | 5,720.00 | 5,580.00 | 5,600.00 | 5,600.00 | 50,293 |
| Nov 18, 2024 | 5,410.00 | 5,680.00 | 5,410.00 | 5,660.00 | 5,660.00 | 93,187 |
| Nov 15, 2024 | 5,450.00 | 5,540.00 | 5,400.00 | 5,460.00 | 5,460.00 | 72,855 |
| Nov 14, 2024 | 5,180.00 | 5,640.00 | 5,180.00 | 5,570.00 | 5,570.00 | 189,653 |
| Nov 13, 2024 | 5,550.00 | 5,630.00 | 5,210.00 | 5,240.00 | 5,240.00 | 255,434 |
| Nov 12, 2024 | 5,850.00 | 5,860.00 | 5,580.00 | 5,590.00 | 5,590.00 | 200,566 |
| Nov 11, 2024 | 6,050.00 | 6,070.00 | 5,840.00 | 5,860.00 | 5,860.00 | 140,337 |
| Nov 8, 2024 | 5,960.00 | 6,020.00 | 5,950.00 | 6,000.00 | 6,000.00 | 72,544 |
| Nov 7, 2024 | 6,030.00 | 6,100.00 | 5,940.00 | 5,960.00 | 5,960.00 | 118,809 |
| Nov 6, 2024 | 6,200.00 | 6,200.00 | 5,970.00 | 6,020.00 | 6,020.00 | 150,618 |
| Nov 5, 2024 | 6,170.00 | 6,210.00 | 6,050.00 | 6,120.00 | 6,120.00 | 170,543 |
| Nov 4, 2024 | 6,150.00 | 6,200.00 | 6,080.00 | 6,160.00 | 6,160.00 | 97,615 |
| Nov 1, 2024 | 6,080.00 | 6,240.00 | 6,050.00 | 6,120.00 | 6,120.00 | 163,610 |
| Oct 31, 2024 | 6,140.00 | 6,220.00 | 6,070.00 | 6,080.00 | 6,080.00 | 123,978 |
| Oct 30, 2024 | 5,990.00 | 6,350.00 | 5,970.00 | 6,130.00 | 6,130.00 | 273,470 |
| Oct 29, 2024 | 6,020.00 | 6,070.00 | 5,960.00 | 5,990.00 | 5,990.00 | 77,523 |
| Oct 28, 2024 | 6,000.00 | 6,070.00 | 5,960.00 | 6,020.00 | 6,020.00 | 112,851 |
| Oct 25, 2024 | 6,090.00 | 6,130.00 | 6,010.00 | 6,030.00 | 6,030.00 | 117,985 |
| Oct 24, 2024 | 6,140.00 | 6,220.00 | 6,080.00 | 6,080.00 | 6,080.00 | 96,867 |
| Oct 23, 2024 | 6,160.00 | 6,340.00 | 6,160.00 | 6,190.00 | 6,190.00 | 160,772 |
| Oct 22, 2024 | 6,430.00 | 6,430.00 | 6,140.00 | 6,140.00 | 6,140.00 | 164,311 |
| Oct 21, 2024 | 6,540.00 | 6,700.00 | 6,400.00 | 6,450.00 | 6,450.00 | 306,183 |
| Oct 18, 2024 | 6,230.00 | 6,710.00 | 6,230.00 | 6,570.00 | 6,570.00 | 881,069 |
| Oct 17, 2024 | 6,340.00 | 6,370.00 | 6,240.00 | 6,240.00 | 6,240.00 | 95,699 |
| Oct 16, 2024 | 6,210.00 | 6,470.00 | 6,150.00 | 6,340.00 | 6,340.00 | 344,649 |
| Oct 15, 2024 | 6,130.00 | 6,250.00 | 6,060.00 | 6,210.00 | 6,210.00 | 103,071 |
| Oct 14, 2024 | 6,220.00 | 6,220.00 | 6,080.00 | 6,140.00 | 6,140.00 | 141,158 |
| Oct 11, 2024 | 6,190.00 | 6,270.00 | 6,090.00 | 6,090.00 | 6,090.00 | 208,520 |
| Oct 10, 2024 | 6,250.00 | 6,300.00 | 6,210.00 | 6,230.00 | 6,230.00 | 94,622 |
| Oct 8, 2024 | 6,250.00 | 6,340.00 | 6,220.00 | 6,240.00 | 6,240.00 | 132,701 |
| Oct 7, 2024 | 6,250.00 | 6,280.00 | 6,200.00 | 6,250.00 | 6,250.00 | 97,456 |
| Oct 4, 2024 | 6,210.00 | 6,400.00 | 6,210.00 | 6,250.00 | 6,250.00 | 139,650 |
| Oct 2, 2024 | 6,300.00 | 6,350.00 | 6,130.00 | 6,240.00 | 6,240.00 | 242,033 |
| Sep 30, 2024 | 6,420.00 | 6,470.00 | 6,290.00 | 6,350.00 | 6,350.00 | 136,734 |
| Sep 27, 2024 | 6,470.00 | 6,530.00 | 6,400.00 | 6,420.00 | 6,420.00 | 114,411 |
| Sep 26, 2024 | 6,340.00 | 6,480.00 | 6,320.00 | 6,470.00 | 6,470.00 | 134,944 |
| Sep 25, 2024 | 6,340.00 | 6,430.00 | 6,310.00 | 6,330.00 | 6,330.00 | 145,142 |
| Sep 24, 2024 | 6,260.00 | 6,370.00 | 6,260.00 | 6,370.00 | 6,370.00 | 99,502 |
| Sep 23, 2024 | 6,350.00 | 6,370.00 | 6,250.00 | 6,270.00 | 6,270.00 | 91,448 |
| Sep 20, 2024 | 6,470.00 | 6,540.00 | 6,240.00 | 6,340.00 | 6,340.00 | 452,471 |
| Sep 19, 2024 | 6,670.00 | 6,770.00 | 6,560.00 | 6,600.00 | 6,600.00 | 138,826 |
| Sep 13, 2024 | 6,700.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,660.00 | 122,410 |
| Sep 12, 2024 | 6,530.00 | 6,640.00 | 6,430.00 | 6,640.00 | 6,640.00 | 126,115 |
| Sep 11, 2024 | 6,310.00 | 6,680.00 | 6,310.00 | 6,490.00 | 6,490.00 | 288,235 |
| Sep 10, 2024 | 6,470.00 | 6,500.00 | 6,280.00 | 6,320.00 | 6,320.00 | 157,277 |
| Sep 9, 2024 | 6,310.00 | 6,510.00 | 6,290.00 | 6,450.00 | 6,450.00 | 183,935 |
| Sep 6, 2024 | 6,470.00 | 6,540.00 | 6,260.00 | 6,410.00 | 6,410.00 | 312,095 |
| Sep 5, 2024 | 6,640.00 | 6,730.00 | 6,450.00 | 6,510.00 | 6,510.00 | 241,046 |
| Sep 4, 2024 | 6,580.00 | 6,740.00 | 6,510.00 | 6,580.00 | 6,580.00 | 221,372 |
| Sep 3, 2024 | 6,780.00 | 6,920.00 | 6,740.00 | 6,770.00 | 6,770.00 | 201,107 |
| Sep 2, 2024 | 6,960.00 | 6,980.00 | 6,660.00 | 6,770.00 | 6,770.00 | 280,228 |
| Aug 30, 2024 | 6,970.00 | 7,060.00 | 6,920.00 | 6,960.00 | 6,960.00 | 225,993 |
| Aug 29, 2024 | 7,230.00 | 7,250.00 | 6,930.00 | 6,950.00 | 6,950.00 | 473,180 |
| Aug 28, 2024 | 7,280.00 | 7,650.00 | 7,280.00 | 7,340.00 | 7,340.00 | 897,241 |
| Aug 27, 2024 | 7,270.00 | 7,620.00 | 7,160.00 | 7,210.00 | 7,210.00 | 787,027 |
| Aug 26, 2024 | 7,480.00 | 7,510.00 | 7,210.00 | 7,300.00 | 7,300.00 | 612,901 |
| Aug 23, 2024 | 7,860.00 | 8,110.00 | 7,430.00 | 7,480.00 | 7,480.00 | 1,150,776 |
| Aug 22, 2024 | 8,550.00 | 8,800.00 | 7,790.00 | 8,190.00 | 8,190.00 | 1,813,872 |
| Aug 21, 2024 | 9,910.00 | 10,160.00 | 8,620.00 | 8,630.00 | 8,630.00 | 2,420,255 |
| Aug 20, 2024 | 10,140.00 | 10,270.00 | 9,730.00 | 9,760.00 | 9,760.00 | 1,896,976 |
| Aug 19, 2024 | 9,650.00 | 11,100.00 | 9,540.00 | 10,250.00 | 10,250.00 | 12,323,820 |
| Aug 16, 2024 | 8,970.00 | 9,790.00 | 8,920.00 | 9,410.00 | 9,410.00 | 4,507,863 |
| Aug 14, 2024 | 8,990.00 | 9,870.00 | 8,720.00 | 9,060.00 | 9,060.00 | 10,196,930 |
| Aug 13, 2024 | 9,310.00 | 9,380.00 | 8,580.00 | 8,680.00 | 8,680.00 | 2,064,086 |
| Aug 12, 2024 | 9,910.00 | 9,980.00 | 9,270.00 | 9,470.00 | 9,470.00 | 2,711,831 |
| Aug 9, 2024 | 9,670.00 | 9,710.00 | 9,220.00 | 9,630.00 | 9,630.00 | 3,706,834 |
| Aug 8, 2024 | 9,740.00 | 10,520.00 | 9,300.00 | 9,630.00 | 9,630.00 | 13,955,500 |
| Aug 7, 2024 | 7,400.00 | 9,210.00 | 7,400.00 | 9,210.00 | 9,210.00 | 14,538,650 |
| Aug 6, 2024 | 6,410.00 | 7,380.00 | 6,410.00 | 7,090.00 | 7,090.00 | 1,317,106 |
| Aug 5, 2024 | 7,290.00 | 7,720.00 | 6,150.00 | 6,310.00 | 6,310.00 | 1,826,531 |
| Aug 2, 2024 | 6,810.00 | 7,560.00 | 6,790.00 | 7,220.00 | 7,220.00 | 2,754,795 |
| Aug 1, 2024 | 6,840.00 | 6,900.00 | 6,720.00 | 6,790.00 | 6,790.00 | 137,786 |
| Jul 31, 2024 | 6,500.00 | 7,370.00 | 6,490.00 | 6,830.00 | 6,830.00 | 1,259,259 |
| Jul 30, 2024 | 6,750.00 | 6,850.00 | 6,490.00 | 6,490.00 | 6,490.00 | 94,811 |
| Jul 29, 2024 | 6,780.00 | 6,960.00 | 6,700.00 | 6,700.00 | 6,700.00 | 151,554 |
| Jul 26, 2024 | 6,900.00 | 6,920.00 | 6,640.00 | 6,840.00 | 6,840.00 | 251,696 |
| Jul 25, 2024 | 6,450.00 | 6,760.00 | 6,360.00 | 6,760.00 | 6,760.00 | 247,254 |
| Jul 24, 2024 | 6,190.00 | 6,650.00 | 6,160.00 | 6,530.00 | 6,530.00 | 266,070 |
| Jul 23, 2024 | 6,330.00 | 6,450.00 | 6,180.00 | 6,200.00 | 6,200.00 | 135,204 |
| Jul 22, 2024 | 6,330.00 | 6,430.00 | 6,270.00 | 6,330.00 | 6,330.00 | 86,454 |
| Jul 19, 2024 | 6,410.00 | 6,440.00 | 6,330.00 | 6,390.00 | 6,390.00 | 62,435 |
| Jul 18, 2024 | 6,590.00 | 6,690.00 | 6,380.00 | 6,400.00 | 6,400.00 | 103,923 |
| Jul 17, 2024 | 6,350.00 | 6,600.00 | 6,350.00 | 6,480.00 | 6,480.00 | 107,822 |
| Jul 16, 2024 | 6,380.00 | 6,450.00 | 6,320.00 | 6,340.00 | 6,340.00 | 74,842 |
| Jul 15, 2024 | 6,400.00 | 6,470.00 | 6,340.00 | 6,420.00 | 6,420.00 | 66,757 |
| Jul 12, 2024 | 6,370.00 | 6,520.00 | 6,350.00 | 6,390.00 | 6,390.00 | 59,353 |
| Jul 11, 2024 | 6,510.00 | 6,520.00 | 6,370.00 | 6,370.00 | 6,370.00 | 109,021 |
| Jul 10, 2024 | 6,580.00 | 6,620.00 | 6,340.00 | 6,510.00 | 6,510.00 | 126,161 |
| Jul 9, 2024 | 6,660.00 | 6,740.00 | 6,570.00 | 6,580.00 | 6,580.00 | 82,030 |
| Jul 8, 2024 | 6,560.00 | 6,740.00 | 6,560.00 | 6,680.00 | 6,680.00 | 64,394 |
| Jul 5, 2024 | 6,530.00 | 6,650.00 | 6,490.00 | 6,620.00 | 6,620.00 | 87,168 |
| Jul 4, 2024 | 6,700.00 | 6,750.00 | 6,480.00 | 6,530.00 | 6,530.00 | 122,892 |
| Jul 3, 2024 | 6,850.00 | 6,960.00 | 6,710.00 | 6,710.00 | 6,710.00 | 93,893 |
| Jul 2, 2024 | 6,890.00 | 6,960.00 | 6,730.00 | 6,840.00 | 6,840.00 | 73,236 |
| Jul 1, 2024 | 6,790.00 | 7,200.00 | 6,750.00 | 6,910.00 | 6,910.00 | 250,787 |
| Jun 28, 2024 | 6,680.00 | 6,840.00 | 6,640.00 | 6,640.00 | 6,640.00 | 52,272 |
| Jun 27, 2024 | 6,600.00 | 6,840.00 | 6,600.00 | 6,680.00 | 6,680.00 | 83,514 |
| Jun 26, 2024 | 6,590.00 | 6,770.00 | 6,590.00 | 6,590.00 | 6,590.00 | 63,348 |
| Jun 25, 2024 | 6,480.00 | 6,700.00 | 6,480.00 | 6,580.00 | 6,580.00 | 87,636 |
| Jun 24, 2024 | 6,640.00 | 6,720.00 | 6,560.00 | 6,560.00 | 6,560.00 | 50,247 |
| Jun 21, 2024 | 6,720.00 | 7,030.00 | 6,660.00 | 6,660.00 | 6,660.00 | 55,218 |
| Jun 20, 2024 | 6,770.00 | 6,850.00 | 6,700.00 | 6,760.00 | 6,760.00 | 68,883 |
| Jun 19, 2024 | 6,920.00 | 6,930.00 | 6,770.00 | 6,770.00 | 6,770.00 | 62,839 |
| Jun 18, 2024 | 7,000.00 | 7,030.00 | 6,850.00 | 6,950.00 | 6,950.00 | 89,201 |
| Jun 17, 2024 | 6,780.00 | 7,020.00 | 6,760.00 | 6,960.00 | 6,960.00 | 137,114 |
| Jun 14, 2024 | 6,730.00 | 6,850.00 | 6,660.00 | 6,740.00 | 6,740.00 | 56,542 |
| Jun 13, 2024 | 6,660.00 | 6,860.00 | 6,660.00 | 6,740.00 | 6,740.00 | 52,831 |
| Jun 12, 2024 | 6,620.00 | 6,890.00 | 6,400.00 | 6,660.00 | 6,660.00 | 64,727 |
| Jun 11, 2024 | 6,610.00 | 6,720.00 | 6,610.00 | 6,620.00 | 6,620.00 | 41,416 |
| Jun 10, 2024 | 6,560.00 | 6,640.00 | 6,510.00 | 6,640.00 | 6,640.00 | 43,290 |
| Jun 7, 2024 | 6,660.00 | 6,730.00 | 6,640.00 | 6,640.00 | 6,640.00 | 39,355 |
| Jun 5, 2024 | 6,750.00 | 6,790.00 | 6,570.00 | 6,670.00 | 6,670.00 | 94,152 |
| Jun 4, 2024 | 6,820.00 | 6,880.00 | 6,730.00 | 6,750.00 | 6,750.00 | 75,610 |
| Jun 3, 2024 | 6,850.00 | 6,950.00 | 6,820.00 | 6,840.00 | 6,840.00 | 63,048 |
| May 31, 2024 | 6,920.00 | 7,030.00 | 6,850.00 | 6,850.00 | 6,850.00 | 110,726 |
| May 30, 2024 | 6,750.00 | 7,250.00 | 6,660.00 | 7,010.00 | 7,010.00 | 224,541 |
| May 29, 2024 | 6,880.00 | 6,940.00 | 6,810.00 | 6,810.00 | 6,810.00 | 103,091 |
| May 28, 2024 | 6,880.00 | 6,950.00 | 6,820.00 | 6,940.00 | 6,940.00 | 54,729 |
| May 27, 2024 | 6,950.00 | 7,050.00 | 6,860.00 | 6,880.00 | 6,880.00 | 96,215 |
| May 24, 2024 | 6,980.00 | 7,040.00 | 6,880.00 | 6,940.00 | 6,940.00 | 92,196 |
| May 23, 2024 | 7,070.00 | 7,130.00 | 6,990.00 | 7,020.00 | 7,020.00 | 105,414 |
| May 22, 2024 | 7,100.00 | 7,180.00 | 7,040.00 | 7,060.00 | 7,060.00 | 135,883 |
| May 21, 2024 | 7,100.00 | 7,180.00 | 7,000.00 | 7,080.00 | 7,080.00 | 214,946 |
| May 20, 2024 | 7,450.00 | 7,650.00 | 7,150.00 | 7,180.00 | 7,180.00 | 306,811 |
| May 17, 2024 | 7,480.00 | 7,550.00 | 7,260.00 | 7,430.00 | 7,430.00 | 421,378 |
| May 16, 2024 | 8,300.00 | 8,680.00 | 7,620.00 | 7,620.00 | 7,620.00 | 2,234,193 |